UK markets open in 2 hours 53 minutes
NIKKEI 225
38,064.64 -749.92 (-1.93%) HANG SENG
17,985.03 +43.25 (+0.24%) CRUDE OIL
78.21 -0.24 (-0.31%) GOLD FUTURES
2,339.50 -9.60 (-0.41%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,180.15 +61.84 (+0.12%)
Vanguard FTSE Developed World UCITS ETF USD Accumulation (VHVG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:29PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 81.02 | 81.31 | 80.69 | 81.13 | 81.13 | 32,639 |
| 13 Jun 2024 | 81.27 | 81.60 | 80.74 | 80.89 | 80.89 | 49,760 |
| 12 Jun 2024 | 80.81 | 81.17 | 80.50 | 81.10 | 81.10 | 65,727 |
| 11 Jun 2024 | 80.90 | 81.23 | 80.15 | 80.46 | 80.46 | 68,998 |
| 10 Jun 2024 | 80.90 | 81.03 | 80.35 | 80.68 | 80.68 | 67,538 |
| 07 Jun 2024 | 80.70 | 83.60 | 80.32 | 80.89 | 80.89 | 48,193 |
| 06 Jun 2024 | 80.82 | 83.71 | 80.45 | 80.63 | 80.63 | 32,988 |
| 05 Jun 2024 | 79.98 | 80.41 | 79.84 | 80.36 | 80.36 | 36,163 |
| 04 Jun 2024 | 79.69 | 79.81 | 79.38 | 79.47 | 79.47 | 41,457 |
| 03 Jun 2024 | 80.22 | 80.52 | 79.57 | 79.64 | 79.64 | 73,834 |
| 31 May 2024 | 79.68 | 80.01 | 79.03 | 79.13 | 79.13 | 43,720 |
| 30 May 2024 | 79.69 | 79.69 | 79.00 | 79.43 | 79.43 | 45,977 |
| 29 May 2024 | 80.00 | 80.06 | 79.46 | 79.68 | 79.68 | 54,606 |
| 28 May 2024 | 80.54 | 80.61 | 79.94 | 80.04 | 80.04 | 78,209 |
| 24 May 2024 | 80.20 | 80.32 | 79.85 | 80.22 | 80.22 | 54,606 |
| 23 May 2024 | 80.82 | 80.99 | 80.32 | 80.48 | 80.48 | 53,863 |
| 22 May 2024 | 80.63 | 80.69 | 80.41 | 80.54 | 80.54 | 57,066 |
| 21 May 2024 | 80.68 | 80.80 | 80.59 | 80.71 | 80.71 | 45,820 |
| 20 May 2024 | 80.87 | 81.01 | 80.76 | 80.99 | 80.99 | 47,751 |
| 17 May 2024 | 81.10 | 81.18 | 80.57 | 80.61 | 80.61 | 57,133 |
| 16 May 2024 | 81.04 | 81.39 | 80.92 | 81.03 | 81.03 | 52,276 |
| 15 May 2024 | 80.64 | 80.97 | 80.23 | 80.78 | 80.78 | 47,559 |
| 14 May 2024 | 80.43 | 80.69 | 80.29 | 80.39 | 80.39 | 53,196 |
| 13 May 2024 | 80.73 | 80.77 | 80.40 | 80.41 | 80.41 | 64,413 |
| 10 May 2024 | 80.60 | 80.85 | 80.51 | 80.68 | 80.68 | 47,977 |
| 09 May 2024 | 80.19 | 80.44 | 78.00 | 80.43 | 80.43 | 71,541 |
| 08 May 2024 | 80.28 | 80.41 | 79.96 | 80.18 | 80.18 | 70,471 |
| 07 May 2024 | 79.88 | 80.14 | 79.46 | 80.04 | 80.04 | 109,066 |
| 03 May 2024 | 78.38 | 79.25 | 78.22 | 78.77 | 78.77 | 72,510 |
| 02 May 2024 | 78.03 | 78.28 | 77.83 | 78.13 | 78.13 | 76,168 |
| 01 May 2024 | 78.00 | 78.13 | 77.56 | 77.73 | 77.73 | 53,827 |
| 30 Apr 2024 | 78.81 | 78.85 | 78.24 | 78.46 | 78.46 | 52,503 |
| 29 Apr 2024 | 78.89 | 78.99 | 78.59 | 78.68 | 78.68 | 83,937 |
| 26 Apr 2024 | 78.72 | 79.02 | 78.25 | 78.88 | 78.88 | 57,478 |
| 25 Apr 2024 | 77.87 | 78.16 | 77.31 | 77.56 | 77.56 | 77,953 |
| 24 Apr 2024 | 79.10 | 79.23 | 78.54 | 78.68 | 78.68 | 55,065 |
| 23 Apr 2024 | 78.44 | 78.80 | 78.25 | 78.86 | 78.86 | 69,962 |
| 22 Apr 2024 | 77.97 | 78.50 | 77.79 | 78.07 | 78.07 | 110,412 |
| 19 Apr 2024 | 77.40 | 77.68 | 77.01 | 77.60 | 77.60 | 49,898 |
| 18 Apr 2024 | 78.03 | 78.10 | 77.56 | 77.94 | 77.94 | 82,071 |
| 17 Apr 2024 | 77.47 | 78.37 | 77.41 | 77.78 | 77.78 | 69,848 |
| 16 Apr 2024 | 78.09 | 78.39 | 77.87 | 78.13 | 78.13 | 110,269 |
| 15 Apr 2024 | 79.52 | 79.92 | 79.15 | 79.25 | 79.25 | 100,780 |
| 12 Apr 2024 | 79.94 | 80.11 | 79.50 | 79.60 | 79.60 | 83,204 |
| 11 Apr 2024 | 79.51 | 79.60 | 78.91 | 79.28 | 79.28 | 90,392 |
| 10 Apr 2024 | 79.64 | 79.64 | 78.56 | 79.26 | 79.26 | 112,709 |
| 09 Apr 2024 | 79.58 | 79.77 | 78.64 | 78.96 | 78.96 | 155,208 |
| 08 Apr 2024 | 79.39 | 79.76 | 79.21 | 79.56 | 79.56 | 222,199 |
| 05 Apr 2024 | 78.96 | 79.43 | 78.81 | 79.38 | 79.38 | 111,755 |
| 04 Apr 2024 | 79.95 | 80.19 | 79.56 | 79.86 | 79.86 | 143,950 |
| 03 Apr 2024 | 79.75 | 80.04 | 79.54 | 79.80 | 79.80 | 157,230 |
| 02 Apr 2024 | 80.64 | 80.69 | 79.41 | 79.55 | 79.55 | 179,920 |
| 28 Mar 2024 | 80.41 | 80.46 | 79.83 | 80.15 | 80.15 | 54,145 |
| 27 Mar 2024 | 80.02 | 80.39 | 79.71 | 79.82 | 79.82 | 61,683 |
| 26 Mar 2024 | 79.81 | 80.04 | 79.70 | 79.94 | 79.94 | 73,965 |
| 25 Mar 2024 | 80.11 | 80.11 | 79.47 | 79.69 | 79.69 | 74,606 |
| 22 Mar 2024 | 80.15 | 80.47 | 79.91 | 80.07 | 80.07 | 61,248 |
| 21 Mar 2024 | 78.94 | 80.05 | 78.94 | 80.00 | 80.00 | 45,335 |
| 20 Mar 2024 | 78.56 | 78.69 | 78.41 | 78.51 | 78.51 | 72,990 |
| 19 Mar 2024 | 78.29 | 78.39 | 77.95 | 78.33 | 78.33 | 72,348 |
| 18 Mar 2024 | 77.95 | 78.35 | 77.80 | 78.29 | 78.29 | 56,439 |
| 15 Mar 2024 | 78.39 | 78.39 | 77.62 | 77.67 | 77.67 | 59,039 |
| 14 Mar 2024 | 78.43 | 78.55 | 77.89 | 78.00 | 78.00 | 32,182 |
| 13 Mar 2024 | 78.00 | 78.46 | 77.97 | 78.10 | 78.10 | 52,380 |
| 12 Mar 2024 | 77.71 | 78.20 | 77.41 | 77.99 | 77.99 | 60,312 |
| 11 Mar 2024 | 77.32 | 77.35 | 76.76 | 77.18 | 77.18 | 63,422 |
| 08 Mar 2024 | 78.10 | 78.10 | 77.52 | 77.51 | 77.51 | 50,501 |
| 07 Mar 2024 | 77.54 | 77.98 | 77.19 | 77.86 | 77.86 | 47,506 |
| 06 Mar 2024 | 77.40 | 77.75 | 77.23 | 77.61 | 77.61 | 59,038 |
| 05 Mar 2024 | 77.99 | 77.99 | 77.06 | 77.17 | 77.17 | 86,283 |
| 04 Mar 2024 | 78.01 | 78.17 | 77.71 | 77.82 | 77.82 | 65,158 |
| 01 Mar 2024 | 78.09 | 78.09 | 77.54 | 77.99 | 77.99 | 72,368 |
| 29 Feb 2024 | 77.22 | 77.59 | 76.95 | 77.38 | 77.38 | 52,292 |
| 28 Feb 2024 | 77.35 | 77.49 | 77.00 | 77.22 | 77.22 | 124,330 |
| 27 Feb 2024 | 77.00 | 77.36 | 76.95 | 77.05 | 77.05 | 64,519 |
| 26 Feb 2024 | 77.35 | 77.46 | 77.09 | 77.25 | 77.25 | 45,737 |
| 23 Feb 2024 | 77.58 | 77.73 | 77.17 | 77.36 | 77.36 | 52,765 |
| 22 Feb 2024 | 76.76 | 77.66 | 76.55 | 77.24 | 77.24 | 67,620 |
| 21 Feb 2024 | 76.11 | 76.23 | 75.98 | 76.10 | 76.10 | 74,230 |
| 20 Feb 2024 | 76.55 | 76.85 | 75.92 | 76.11 | 76.11 | 39,862 |
| 19 Feb 2024 | 76.31 | 76.96 | 76.31 | 76.82 | 76.82 | 71,030 |
| 16 Feb 2024 | 77.19 | 77.22 | 76.62 | 77.01 | 77.01 | 51,000 |
| 15 Feb 2024 | 76.68 | 76.92 | 76.48 | 76.63 | 76.63 | 41,312 |
| 14 Feb 2024 | 76.04 | 76.40 | 75.64 | 76.20 | 76.20 | 38,000 |
| 13 Feb 2024 | 76.48 | 77.05 | 75.44 | 75.71 | 75.71 | 86,479 |
| 12 Feb 2024 | 76.12 | 76.63 | 76.12 | 76.63 | 76.63 | 45,980 |
| 09 Feb 2024 | 76.29 | 76.31 | 75.86 | 76.05 | 76.05 | 45,652 |
| 08 Feb 2024 | 76.25 | 76.30 | 75.80 | 75.84 | 75.84 | 46,095 |
| 07 Feb 2024 | 75.60 | 75.95 | 75.39 | 75.88 | 75.88 | 42,064 |
| 06 Feb 2024 | 75.73 | 75.84 | 75.47 | 75.66 | 75.66 | 44,916 |
| 05 Feb 2024 | 75.46 | 75.84 | 75.21 | 75.58 | 75.58 | 58,275 |
| 02 Feb 2024 | 74.82 | 76.05 | 74.46 | 75.21 | 75.21 | 57,549 |
| 01 Feb 2024 | 74.33 | 74.74 | 73.99 | 74.19 | 74.19 | 41,174 |
| 31 Jan 2024 | 74.88 | 75.03 | 74.28 | 74.45 | 74.45 | 53,099 |
| 30 Jan 2024 | 75.00 | 75.06 | 74.52 | 74.97 | 74.97 | 57,645 |
| 29 Jan 2024 | 74.46 | 74.64 | 74.06 | 74.58 | 74.58 | 54,657 |
| 26 Jan 2024 | 74.14 | 74.45 | 73.95 | 74.38 | 74.38 | 48,373 |
| 25 Jan 2024 | 73.90 | 74.25 | 73.76 | 74.22 | 74.22 | 46,237 |
| 24 Jan 2024 | 74.14 | 74.18 | 73.74 | 74.15 | 74.15 | 54,687 |
| 23 Jan 2024 | 73.57 | 73.84 | 73.44 | 73.78 | 73.78 | 43,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.